Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edge Therapeut Cm S (NQ: EDGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.460 8.610 8.210 8.230 95,361 -0.23(-2.72%)
Apr 28, 2016 8.730 8.810 8.400 8.460 81,552 -0.27(-3.09%)
Apr 27, 2016 9.150 9.150 8.680 8.730 58,885 -0.33(-3.64%)
Apr 26, 2016 9.100 9.190 8.680 9.060 65,449 -0.07(-0.77%)
Apr 25, 2016 9.030 9.210 8.910 9.130 32,176 +0.23(+2.58%)
Apr 22, 2016 9.110 9.220 8.750 8.900 49,236 -0.18(-1.98%)
Apr 21, 2016 8.440 9.300 8.300 9.080 94,135 +0.77(+9.27%)
Apr 20, 2016 8.750 8.850 8.140 8.310 112,610 -0.44(-5.03%)
Apr 19, 2016 9.020 9.030 8.550 8.750 87,429 -0.28(-3.10%)
Apr 18, 2016 9.030 9.132 8.930 9.030 91,186 -0.09(-0.99%)
Apr 15, 2016 8.900 9.300 8.550 9.120 149,512 +0.14(+1.56%)
Apr 14, 2016 9.280 9.280 8.910 8.980 145,854 -0.24(-2.60%)
Apr 13, 2016 8.830 9.670 8.640 9.220 242,207 +0.58(+6.71%)
Apr 12, 2016 8.560 8.790 8.510 8.640 101,293 +0.02(+0.23%)
Apr 11, 2016 8.800 9.040 8.500 8.620 84,554 -0.15(-1.71%)
Apr 08, 2016 9.130 9.130 8.600 8.770 66,501 -0.26(-2.88%)
Apr 07, 2016 8.880 9.395 8.790 9.030 107,927 +0.08(+0.89%)
Apr 06, 2016 9.010 9.150 8.800 8.950 169,945 +0.20(+2.29%)
Apr 05, 2016 8.700 9.080 8.610 8.750 123,791 -0.03(-0.34%)
Apr 04, 2016 9.200 9.290 8.680 8.780 117,512 -0.45(-4.88%)
Apr 01, 2016 9.070 9.750 9.004 9.230 126,677 +0.08(+0.87%)
Mar 31, 2016 9.600 9.948 8.520 9.150 192,127 -0.35(-3.68%)
Mar 30, 2016 8.520 9.560 8.520 9.500 273,268 +1.06(+12.56%)
Mar 29, 2016 7.830 8.860 7.600 8.440 466,089 +0.60(+7.65%)
Mar 28, 2016 7.500 8.280 7.150 7.840 426,036 +0.87(+12.48%)
Mar 24, 2016 6.900 6.970 6.970 6.970 95,000 +0.10(+1.46%)
Mar 23, 2016 7.530 7.700 6.520 6.870 112,133 -0.62(-8.28%)
Mar 22, 2016 7.380 7.730 7.290 7.490 52,018 +0.07(+0.94%)
Mar 21, 2016 7.500 8.080 7.300 7.420 248,311 +0.11(+1.50%)
Mar 18, 2016 7.380 7.660 7.240 7.310 147,689 +0.02(+0.27%)
Mar 17, 2016 7.440 7.440 7.210 7.290 78,770 -0.23(-3.06%)
Mar 16, 2016 7.500 8.030 7.200 7.520 131,107 +0.21(+2.87%)
Mar 15, 2016 7.440 8.416 7.036 7.310 139,081 -0.11(-1.48%)
Mar 14, 2016 7.420 7.770 7.130 7.420 74,840 -0.06(-0.80%)
Mar 11, 2016 7.900 7.980 6.830 7.480 640,658 -0.41(-5.20%)
Mar 10, 2016 8.370 8.370 7.800 7.890 60,324 -0.48(-5.73%)
Mar 09, 2016 9.740 10.28 8.070 8.370 83,160 -0.88(-9.51%)
Mar 08, 2016 9.740 10.79 9.040 9.250 50,304 -0.50(-5.13%)
Mar 07, 2016 9.940 10.19 9.460 9.750 50,773 -0.24(-2.40%)
Mar 04, 2016 9.000 10.47 8.971 9.990 103,474 +1.11(+12.50%)
Mar 03, 2016 8.005 9.000 8.005 8.880 69,589 +0.94(+11.84%)
Mar 02, 2016 7.720 8.170 7.310 7.940 70,669 +0.70(+9.67%)
Mar 01, 2016 7.670 7.670 7.181 7.240 44,079 +0.08(+1.12%)
Feb 29, 2016 7.150 7.585 7.150 7.160 25,783 +0.07(+0.99%)
Feb 26, 2016 6.980 7.430 6.870 7.090 38,019 +0.05(+0.71%)
Feb 25, 2016 6.800 7.169 6.750 7.040 16,550 +0.31(+4.61%)
Feb 24, 2016 6.830 7.395 6.231 6.730 251,330 -0.23(-3.30%)
Feb 23, 2016 6.940 7.450 6.670 6.960 242,050 -0.09(-1.28%)
Feb 22, 2016 6.810 8.250 6.650 7.050 141,511 +0.44(+6.66%)
Feb 19, 2016 6.930 6.930 6.460 6.610 66,449 -0.26(-3.78%)
Feb 18, 2016 6.620 7.000 6.620 6.870 61,599 +0.18(+2.69%)
Feb 17, 2016 6.980 7.400 6.660 6.690 190,559 -0.30(-4.29%)
Feb 16, 2016 7.050 7.490 6.660 6.990 70,854 +0.09(+1.30%)
Feb 12, 2016 7.260 6.900 6.900 6.900 204,900 +0.24(+3.60%)
Feb 11, 2016 7.210 7.220 6.600 6.660 131,659 -0.73(-9.88%)
Feb 10, 2016 6.980 9.000 6.980 7.390 87,608 +0.59(+8.68%)
Feb 09, 2016 7.150 7.330 6.450 6.800 60,933 -0.51(-6.98%)
Feb 08, 2016 9.010 9.270 7.019 7.310 156,254 -1.76(-19.40%)
Feb 05, 2016 10.30 10.70 9.000 9.070 42,305 -0.98(-9.75%)
Feb 04, 2016 9.580 10.29 9.500 10.05 34,803 +0.38(+3.93%)
Feb 03, 2016 9.910 10.89 9.380 9.670 26,629 -0.10(-1.02%)
Feb 02, 2016 9.760 10.39 9.720 9.770 18,947 -0.16(-1.61%)
Feb 01, 2016 10.94 10.94 9.260 9.930 96,276 -1.18(-10.62%)
Jan 29, 2016 10.51 12.00 10.51 11.11 94,412 +1.11(+11.10%)
Jan 28, 2016 10.76 11.01 9.890 10.00 18,722 -0.35(-3.38%)
Jan 27, 2016 10.49 11.05 10.10 10.35 32,537 -0.25(-2.36%)
Jan 26, 2016 9.690 10.81 9.520 10.60 45,944 +1.03(+10.76%)
Jan 25, 2016 9.680 10.76 9.490 9.570 49,267 -0.23(-2.35%)
Jan 22, 2016 9.810 10.07 9.410 9.800 59,798 +0.16(+1.66%)
Jan 21, 2016 9.970 10.45 9.270 9.640 166,759 -0.47(-4.65%)
Jan 20, 2016 10.04 10.51 9.520 10.11 59,723 -0.16(-1.56%)
Jan 19, 2016 11.07 11.07 9.800 10.27 70,101 -0.63(-5.78%)
Jan 15, 2016 11.25 10.90 10.90 10.90 224,100 -0.52(-4.55%)
Jan 14, 2016 12.01 12.17 11.35 11.42 42,687 -0.41(-3.47%)
Jan 13, 2016 12.36 12.64 11.75 11.83 48,566 -0.61(-4.90%)
Jan 12, 2016 12.25 12.65 11.89 12.44 52,952 +0.29(+2.39%)
Jan 11, 2016 12.89 13.27 11.84 12.15 75,028 -0.70(-5.45%)
Jan 08, 2016 12.64 13.40 12.29 12.85 29,741 +0.24(+1.90%)
Jan 07, 2016 13.48 13.48 12.08 12.61 49,937 -1.15(-8.36%)
Jan 06, 2016 13.16 13.86 12.68 13.76 30,689 +0.33(+2.46%)
Jan 05, 2016 12.40 13.86 12.09 13.43 46,884 +1.03(+8.31%)
Jan 04, 2016 12.29 12.70 11.75 12.40 75,705 -0.10(-0.80%)
Dec 31, 2015 12.71 12.50 12.50 12.50 114,500 -0.15(-1.19%)
Dec 30, 2015 12.75 13.06 12.30 12.65 96,706 -0.21(-1.63%)
Dec 29, 2015 13.08 13.38 12.29 12.86 92,490 -0.36(-2.72%)
Dec 28, 2015 13.74 13.80 12.94 13.22 68,987 +0.21(+1.61%)
Dec 24, 2015 13.19 13.01 13.01 13.01 20,400 -0.24(-1.81%)
Dec 23, 2015 12.85 13.59 12.11 13.25 87,250 +0.45(+3.52%)
Dec 22, 2015 12.17 12.93 11.61 12.80 128,439 +0.74(+6.14%)
Dec 21, 2015 12.81 13.30 11.76 12.06 112,722 -0.50(-3.98%)
Dec 18, 2015 12.23 13.75 12.00 12.56 1,247,946 +0.00(+0.00%)
Dec 17, 2015 12.61 13.75 11.93 12.56 162,231 +0.07(+0.56%)
Dec 16, 2015 12.73 13.10 11.61 12.49 181,033 -0.11(-0.87%)
Dec 15, 2015 13.11 13.42 12.01 12.60 108,659 +0.32(+2.61%)
Dec 14, 2015 13.50 13.85 11.61 12.28 163,378 -1.07(-8.01%)
Dec 11, 2015 13.50 14.25 12.84 13.35 204,247 -0.22(-1.62%)
Dec 10, 2015 14.19 14.71 13.40 13.57 101,452 -0.73(-5.10%)
Dec 09, 2015 13.72 14.84 13.05 14.30 94,158 +1.40(+10.85%)
Dec 08, 2015 12.65 13.22 12.55 12.90 70,761 +0.25(+1.98%)
Dec 07, 2015 13.31 13.31 12.62 12.65 84,417 -0.35(-2.69%)
Dec 04, 2015 13.46 13.75 12.56 13.00 145,597 -0.47(-3.49%)
Dec 03, 2015 13.70 13.70 13.04 13.47 129,302 -0.13(-0.96%)
Dec 02, 2015 14.09 14.09 13.19 13.60 28,422 -0.44(-3.13%)
Dec 01, 2015 14.02 14.55 13.84 14.04 60,926 +0.16(+1.15%)
Nov 30, 2015 14.00 14.25 13.25 13.88 76,230 -0.01(-0.07%)
Nov 27, 2015 12.84 14.00 12.81 13.89 42,413 +0.39(+2.89%)
Nov 25, 2015 12.77 13.50 13.50 13.50 98,600 +0.00(+0.00%)
Nov 24, 2015 14.19 14.19 13.08 13.50 202,692 -0.49(-3.50%)
Nov 23, 2015 13.85 14.38 13.76 13.99 145,716 +0.21(+1.52%)
Nov 20, 2015 14.14 14.61 13.63 13.78 75,860 -0.39(-2.75%)
Nov 19, 2015 14.25 14.90 14.10 14.17 65,681 -0.20(-1.39%)
Nov 18, 2015 14.77 15.00 14.02 14.37 60,692 -0.54(-3.62%)
Nov 17, 2015 15.00 15.42 14.61 14.91 64,721 -0.01(-0.07%)
Nov 16, 2015 15.11 15.73 14.90 14.92 37,952 -0.14(-0.93%)
Nov 13, 2015 15.54 15.95 14.61 15.06 60,146 -0.71(-4.50%)
Nov 12, 2015 16.31 16.31 15.55 15.77 92,957 -0.66(-4.02%)
Nov 11, 2015 16.94 17.62 16.30 16.43 34,504 -0.22(-1.32%)
Nov 10, 2015 16.60 17.33 16.45 16.65 56,845 -0.35(-2.06%)
Nov 09, 2015 16.94 17.82 16.45 17.00 68,446 +0.16(+0.95%)
Nov 06, 2015 16.42 17.20 16.34 16.84 33,559 -0.07(-0.41%)
Nov 05, 2015 17.99 18.88 16.19 16.91 62,358 -1.57(-8.50%)
Nov 04, 2015 18.66 19.01 16.90 18.48 62,338 -0.51(-2.69%)
Nov 03, 2015 16.40 19.20 16.36 18.99 87,567 +2.50(+15.16%)
Nov 02, 2015 18.87 19.39 15.50 16.49 124,615 -1.39(-7.77%)
Oct 30, 2015 20.97 22.17 17.82 17.88 109,805 -2.87(-13.83%)
Oct 29, 2015 20.46 21.15 20.20 20.75 52,693 -0.13(-0.62%)
Oct 28, 2015 21.03 21.03 20.25 20.88 54,234 +0.58(+2.88%)
Oct 27, 2015 19.82 20.93 19.82 20.30 63,954 +0.01(+0.02%)
Oct 26, 2015 20.87 21.82 19.28 20.29 101,517 -0.27(-1.31%)
Oct 23, 2015 21.69 21.69 20.26 20.56 132,329 -1.38(-6.29%)
Oct 22, 2015 22.12 23.00 20.05 21.94 98,323 -0.44(-1.97%)
Oct 21, 2015 23.41 25.63 22.00 22.38 131,297 -1.11(-4.73%)
Oct 20, 2015 22.81 23.49 21.53 23.49 114,034 +1.06(+4.73%)
Oct 19, 2015 21.42 22.65 21.03 22.43 144,793 +0.53(+2.42%)
Oct 16, 2015 21.14 22.01 21.14 21.90 128,500 +0.35(+1.62%)
Oct 15, 2015 21.45 22.22 20.57 21.55 82,344 +0.30(+1.41%)
Oct 14, 2015 22.07 25.87 20.66 21.25 146,115 -0.89(-4.02%)
Oct 13, 2015 18.55 23.47 18.47 22.14 44,352 +3.49(+18.71%)
Oct 12, 2015 17.60 19.59 16.41 18.65 97,153 +1.05(+5.97%)
Oct 09, 2015 18.01 18.01 17.25 17.60 17,109 -0.02(-0.11%)
Oct 08, 2015 17.90 18.40 17.10 17.62 62,338 -0.17(-0.96%)
Oct 07, 2015 17.80 18.49 17.00 17.79 80,621 -0.21(-1.17%)
Oct 06, 2015 19.02 24.09 16.80 18.00 149,816 -0.53(-2.86%)
Oct 05, 2015 17.81 20.00 17.50 18.53 219,159 +1.05(+6.01%)
Oct 02, 2015 12.94 18.19 12.08 17.48 412,715 +4.54(+35.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.